BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$107.00 -2.07%

$107.19 (+0.18%)🌙

as of 10/07 06:00 PM

(10/6 18:00) ◀

Wednesday, October 7, 2026 (6:00pm)

▶

◀ 10/7 18:00

Option Volume

Detail

ℹ

Current (10/07) 120,693

Calls: 78,968 (65%)

Puts: 41,725 (35%)

Prior (10/06) 79,384

Calls: 59,650 (75%)

Puts: 19,734 (25%)

Current vs Prior +52.04%

Calls: +32.39% (Calls)

Puts: +111.44% (Puts)

Prior 7-Day Total 684,857

Calls: 498,954 (73%)

Puts: 185,903 (27%)

Prior 7-Day Average 97,836

Calls: 71,279 (73%)

Puts: 26,557 (27%)

Current vs Prior 7-Day Avg +23.36%

Calls: +10.79%

Puts: +57.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $31.51M

Calls: $17.15M (54%)

Puts: $14.36M (46%)

Prior (10/06) $25.96M

Calls: $21.33M (82%)

Puts: $4.63M (18%)

Current vs Prior +21.38%

Calls: -19.60%

Puts: +210.00%

Prior 7-Day Total $257.02M

Calls: $155.06M (60%)

Puts: $101.96M (40%)

Prior 7-Day Average $36.72M

Calls: $22.15M (60%)

Puts: $14.57M (40%)

Current vs Prior 7-Day Avg -14.17%

Calls: -22.58%

Puts: -1.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.53

Prior (10/06) 0.33

Current vs Prior +59.71%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +37.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 2,288,841

Calls: 1,515,328 (66%)

Puts: 773,513 (34%)

Prior (10/06) 2,266,595

Calls: 1,499,088 (66%)

Puts: 767,507 (34%)

Current vs Prior +0.98%

Prior 7-Day Total 14,180,962

Calls: 9,522,624 (67%)

Puts: 4,658,338 (33%)

Prior 7-Day Average 2,025,851

Calls: 1,360,374 (67%)

Puts: 665,476 (33%)

Current vs Prior 7-Day Avg +12.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.07% | 5.21%5.21% | 13.95%

Prior 3.58% | 5.44%5.44% | 14.09%

Current vs Prior -14.34% | -4.25%-4.25% | -1.00%

Prior 7-Day Avg 3.39% | 5.41%6.26% | 14.59%

Current vs 7-Day Avg -9.70% | -3.84%-16.89% | -4.38%

Prior 7-Day Eod 3.58% | 5.44%5.44% | 14.09%

Current vs 7-Day Eod -14.34% | -4.25%-4.25% | -1.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Prior 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.53. P/C ratio rising 60% - increased hedging/bearish positioning. Call-heavy open interest (1,515,328 calls vs 773,513 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 26 of results (avg 6.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.70	0.72	$0.71	2.8%	8.8K	0.27	4.1K
$110.00	Nov 20	5.05	5.20	$5.13	2.9%	1.0K	0.46	6.2K
$109.00	Oct 9	0.95	1.00	$0.98	5.1%	1.4K	0.34	3.2K
$105.00	Nov 20	7.20	7.60	$7.40	5.4%	137	0.58	1.5K
$95.00	Nov 20	13.60	14.45	$14.02	6.1%	1	0.83	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	4.70	4.90	$4.80	4.2%	95	0.42	6.8K
$105.00	Oct 16	1.77	1.85	$1.81	4.4%	2.5K	0.37	8.2K
$106.00	Oct 16	2.20	2.30	$2.25	4.4%	580	0.43	574
$125.00	Nov 20	18.45	19.30	$18.88	4.5%	--	0.81	1.7K
$110.00	Oct 16	4.45	4.70	$4.58	5.5%	1.1K	0.65	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.64, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 9	0.48	0.54	$0.51	11.8%	5.3K	0.20	3.9K
$110.00	Oct 9	0.70	0.72	$0.71	2.8%	8.8K	0.27	4.1K
$109.00	Oct 9	0.95	1.00	$0.98	5.1%	1.4K	0.34	3.2K
$120.00	Oct 16	0.25	0.30	$0.28	17.9%	1.1K	0.08	21.8K
$116.00	Oct 16	0.50	0.60	$0.55	18.2%	157	0.14	731

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 9	0.33	0.36	$0.35	8.6%	301	0.16	1.7K
$100.00	Oct 16	0.44	0.53	$0.49	18.4%	10.7K	0.14	9.8K
$100.00	Oct 23	0.82	1.00	$0.91	19.8%	50	0.19	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	15.50	18.15	$16.83	15.7%	--	1.00	156
$90.00	Oct 30	15.60	19.45	$17.52	22.0%	10	1.00	21
$95.00	Oct 9	10.10	13.70	$11.90	30.3%	1	0.98	161
$97.00	Oct 9	8.15	11.55	$9.85	34.5%	32	0.98	9
$90.00	Oct 23	16.00	18.65	$17.33	15.3%	--	0.97	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 9	11.40	13.10	$12.25	13.9%	5	1.00	57
$120.00	Oct 9	12.05	14.10	$13.08	15.7%	2	1.00	41
$121.00	Oct 9	12.55	15.15	$13.85	18.8%	--	1.00	22
$125.00	Oct 16	17.15	19.20	$18.17	11.3%	35	0.96	1.5K
$127.00	Oct 16	19.20	21.25	$20.23	10.1%	1	0.95	1

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 99.3K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	0.63	0.68	$0.66	7.6%	10.7K	0.17	10.5K
$110.00	Oct 9	0.70	0.72	$0.71	2.8%	8.8K	0.27	4.1K
$111.00	Oct 9	0.48	0.54	$0.51	11.8%	5.3K	0.20	3.9K
$107.00	Oct 16	2.66	2.98	$2.82	11.3%	3.8K	0.51	455
$120.00	Oct 9	0.04	0.10	$0.07	85.7%	2.8K	0.03	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.44	0.53	$0.49	18.4%	10.7K	0.14	9.8K
$107.00	Oct 16	2.67	2.83	$2.75	5.8%	3.1K	0.49	604
$105.00	Oct 16	1.77	1.85	$1.81	4.4%	2.5K	0.37	8.2K
$118.00	Oct 16	11.00	12.20	$11.60	10.3%	2.4K	0.90	43
$118.00	Oct 9	10.25	11.60	$10.93	12.4%	2.4K	0.93	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 40.6%, max 66.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 9	Nov 6	59.9%	36.0%	66.2%	982	3.8K
$109.00	Oct 9	Nov 13	57.1%	37.2%	53.5%	1.5K	3.3K
$111.00	Oct 9	Nov 13	58.8%	40.3%	45.9%	5.3K	3.9K
$108.00	Oct 9	Nov 13	54.8%	38.5%	42.5%	2.4K	2.3K
$110.00	Oct 9	Nov 20	57.9%	43.1%	34.3%	9.9K	10.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 9	Nov 6	58.8%	36.7%	60.1%	16	832
$109.00	Oct 9	Nov 13	57.1%	37.2%	53.5%	602	743
$103.00	Oct 9	Nov 6	53.4%	36.3%	47.3%	302	1.7K
$108.00	Oct 9	Nov 13	54.8%	38.5%	42.5%	365	1.3K
$112.00	Oct 9	Oct 30	59.9%	42.6%	40.4%	14	846

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 4.88, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Oct 16	$0.33	$0.67	$0.33	91%	2.03	$98.33
$102.00	$105.00	Nov 6	$1.57	$1.43	$1.57	72%	0.91	$103.57
$96.00	$97.00	Oct 30	$0.45	$0.55	$0.45	89%	1.22	$96.45
$97.00	$98.00	Oct 9	$0.62	$0.38	$0.62	98%	0.61	$97.62
$100.00	$105.00	Nov 20	$2.98	$2.02	$2.98	72%	0.68	$102.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Oct 30	$0.17	$0.83	$0.17	79%	4.88	$116.83
$117.00	$116.00	Oct 16	$0.30	$0.70	$0.30	86%	2.33	$116.70
$120.00	$119.00	Oct 23	$0.34	$0.66	$0.34	88%	1.94	$119.66
$115.00	$114.00	Oct 16	$0.32	$0.68	$0.32	83%	2.12	$114.68
$119.00	$118.00	Oct 16	$0.45	$0.55	$0.45	90%	1.22	$118.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 1.13, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$125.00	Oct 30	$0.53	$0.53	$0.47	85%	1.13	$124.53
$114.00	$115.00	Nov 13	$0.63	$0.63	$0.37	64%	1.70	$114.63
$109.00	$110.00	Oct 30	$0.68	$0.68	$0.32	56%	2.13	$109.68
$122.00	$123.00	Oct 23	$0.28	$0.28	$0.72	88%	0.39	$122.28
$116.00	$117.00	Oct 23	$0.36	$0.36	$0.64	80%	0.56	$116.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 20	$1.36	$1.36	$3.64	72%	0.37	$98.64
$105.00	$100.00	Nov 20	$2.04	$2.04	$2.96	58%	0.69	$102.96
$96.00	$95.00	Oct 16	$0.38	$0.38	$0.62	90%	0.61	$95.62
$101.00	$100.00	Oct 30	$0.55	$0.55	$0.45	73%	1.22	$100.45
$97.00	$96.00	Oct 30	$0.42	$0.42	$0.58	83%	0.72	$96.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.08, cheapest $0.94)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$1.03	57.1%	43.3%
$105.00	Oct 9	Oct 16	$1.09	52.3%	40.5%
$107.00	Oct 9	Oct 16	$1.15	52.4%	41.0%
$108.00	Oct 9	Oct 16	$1.16	54.8%	43.6%
$106.00	Oct 9	Oct 16	$1.08	51.5%	40.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$0.94	57.1%	43.3%
$105.00	Oct 9	Oct 16	$1.02	52.3%	40.5%
$107.00	Oct 9	Oct 16	$1.14	52.4%	41.0%
$108.00	Oct 9	Oct 16	$1.11	54.8%	43.6%
$106.00	Oct 9	Oct 16	$1.12	51.5%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.07% of stock, avg 8.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Oct 9	$1.67	$1.61	$3.28	$103.72	$110.28	3.07%
$106.00	Oct 9	$2.22	$1.13	$3.35	$102.65	$109.35	3.13%
$108.00	Oct 9	$1.27	$2.22	$3.49	$104.51	$111.49	3.26%
$105.00	Oct 9	$2.86	$0.79	$3.65	$101.35	$108.65	3.41%
$109.00	Oct 9	$0.98	$3.01	$3.99	$105.01	$112.99	3.73%
$104.00	Oct 9	$3.63	$0.49	$4.12	$99.88	$108.12	3.85%
$110.00	Oct 9	$0.71	$3.72	$4.43	$105.57	$114.43	4.14%
$103.00	Oct 9	$4.30	$0.35	$4.65	$98.35	$107.65	4.35%
$111.00	Oct 9	$0.51	$4.53	$5.04	$105.96	$116.04	4.71%
$102.00	Oct 9	$5.33	$0.20	$5.53	$96.47	$107.53	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.67% of stock, avg 5.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$112.00	$103.00	Oct 9	$0.37	$0.35	$0.72	$102.28	$112.72
$111.00	$103.00	Oct 9	$0.51	$0.35	$0.86	$102.14	$111.86
$112.00	$104.00	Oct 9	$0.37	$0.49	$0.86	$103.14	$112.86
$111.00	$104.00	Oct 9	$0.51	$0.49	$1.00	$103.00	$112.00
$110.00	$103.00	Oct 9	$0.71	$0.35	$1.06	$101.94	$111.06
$110.00	$104.00	Oct 9	$0.71	$0.49	$1.20	$102.80	$111.20
$112.00	$105.00	Oct 9	$0.37	$0.79	$1.16	$103.84	$113.16
$111.00	$105.00	Oct 9	$0.51	$0.79	$1.30	$103.70	$112.30
$110.00	$105.00	Oct 9	$0.71	$0.79	$1.50	$103.50	$111.50
$109.00	$103.00	Oct 9	$0.98	$0.35	$1.33	$101.67	$110.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 1.50, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	117/118	Oct 16	$0.60	$0.40	76%	1.50	$95.40	$117.60
99/100	118/119	Nov 13	$0.88	$0.12	47%	7.33	$99.12	$118.88
95/96	121/122	Oct 16	$0.52	$0.48	81%	1.08	$95.48	$121.52
100/101	118/119	Oct 30	$0.75	$0.25	53%	3.00	$100.25	$118.75
97/98	122/123	Oct 23	$0.51	$0.49	74%	1.04	$97.49	$122.51
96/97	118/119	Oct 30	$0.62	$0.38	63%	1.63	$96.38	$118.62
97/98	116/117	Oct 23	$0.59	$0.41	66%	1.44	$97.41	$116.59
100/101	113/114	Oct 30	$0.84	$0.16	41%	5.25	$100.16	$113.84
100/101	114/115	Oct 30	$0.81	$0.19	44%	4.26	$100.19	$114.81
96/97	118/119	Nov 13	$0.69	$0.31	56%	2.23	$96.31	$118.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.35	$4.65	16%	13.29
$105.00	$110.00	$115.00	Nov 20	$0.61	$4.39	24%	7.20
$95.00	$100.00	$105.00	Nov 20	$0.66	$4.34	25%	6.58
$110.00	$115.00	$120.00	Nov 20	$0.53	$4.47	20%	8.43
$100.00	$105.00	$110.00	Nov 20	$0.71	$4.29	26%	6.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.39	$4.61	24%	11.82
$100.00	$105.00	$110.00	Nov 20	$0.69	$4.31	26%	6.25
$95.00	$100.00	$105.00	Nov 20	$0.68	$4.32	25%	6.35
$105.00	$106.00	$107.00	Oct 16	$0.06	$0.94	12%	15.67
$103.00	$104.00	$105.00	Oct 16	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-2.11, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Nov 13	-$2.11	$2.89
$100.00	$105.00	1:2	Oct 30	-$2.16	$2.84
$120.00	$125.00	1:2	Nov 20	-$0.78	$4.22
$115.00	$120.00	1:2	Nov 20	-$1.21	$3.79
$110.00	$115.00	1:2	Nov 20	-$1.81	$3.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Nov 20	-$0.04	$4.96
$105.00	$100.00	1:2	Nov 20	-$0.72	$4.28
$110.00	$105.00	1:2	Nov 20	-$2.07	$2.93
$103.00	$102.00	1:2	Oct 9	-$0.05	$0.95
$105.00	$104.00	1:2	Oct 9	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.72%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$5.05	0.46	2.8%	4.72%	7.52%	1.0K	6.2K
$115.00	Nov 20	$3.30	0.35	7.5%	3.08%	10.56%	155	3.2K
$120.00	Nov 20	$2.24	0.26	12.2%	2.09%	14.24%	953	19.3K
$107.00	Nov 13	$5.40	0.55	0.0%	5.05%	5.05%	52	2
$110.00	Nov 13	$3.90	0.46	2.8%	3.64%	6.45%	1	45
$111.00	Nov 13	$3.55	0.43	3.7%	3.32%	7.06%	5	2
$114.00	Nov 13	$2.48	0.36	6.5%	2.32%	8.86%	1	2
$109.00	Nov 13	$4.00	0.49	1.9%	3.74%	5.61%	48	11
$108.00	Nov 13	$4.40	0.52	0.9%	4.11%	5.05%	38	10
$115.00	Nov 13	$2.35	0.32	7.5%	2.20%	9.67%	3	22

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 78,968

Total Puts 41,725

Put/Call Ratio 0.53

Net Difference 37,243

Prior's Put/Call Breakdown

Total Calls 59,650

Total Puts 19,734

Put/Call Ratio 0.33

Net Difference 39,916

Prior 7-Day Put/Call Summary

Total Calls 498,954

Total Puts 185,903

Average Put/Call Ratio 0.38

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card